SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:520.00
CallsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C005200002023-05-18 3:12PM EDT2023-06-160.010.000.010.00-434,27630.47%
SPY230630C005200002023-05-01 11:12AM EDT2023-06-300.010.000.030.00-1001,06925.59%
SPY230721C005200002023-05-26 1:34PM EDT2023-07-210.010.000.020.00-251,17519.34%
SPY230818C005200002023-05-26 2:57PM EDT2023-08-180.010.000.06-0.01-50.00%14,32717.48%
SPY230915C005200002023-05-26 2:19PM EDT2023-09-150.050.000.04+0.01+25.00%32,46314.45%
SPY230929C005200002023-05-26 12:50PM EDT2023-09-290.060.040.090.00-241,04114.84%
SPY231020C005200002023-05-26 3:30PM EDT2023-10-200.120.050.15+0.02+20.00%207,59314.62%
SPY231215C005200002023-05-26 10:47AM EDT2023-12-150.310.270.39+0.08+34.78%1015,23014.20%
SPY231229C005200002023-05-26 12:51PM EDT2023-12-290.400.330.51+0.10+33.33%196714.33%
SPY240119C005200002023-05-26 3:10PM EDT2024-01-190.530.450.59+0.10+23.26%402,93214.01%
SPY240315C005200002023-05-26 10:10AM EDT2024-03-150.920.971.17+0.18+24.32%139414.28%
SPY240328C005200002023-05-05 9:33AM EDT2024-03-281.041.071.300.00-21814.27%
SPY240621C005200002023-05-26 3:56PM EDT2024-06-212.412.492.57+0.40+19.90%4010,35614.70%
SPY241220C005200002023-05-26 1:29PM EDT2024-12-206.766.137.77+0.82+13.80%5727,37416.68%
SPY250117C005200002023-05-24 3:20PM EDT2025-01-176.005.929.110.00-160717.21%
SPY250321C005200002023-05-24 10:57AM EDT2025-03-218.647.2011.000.00-21417.54%
SPY250620C005200002023-05-25 9:30AM EDT2025-06-2010.509.5014.500.00--118.34%
SPY251219C005200002023-05-26 2:41PM EDT2025-12-1918.1015.5018.87+3.11+20.75%124818.44%
PutsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P005200002023-05-23 9:33AM EDT2023-06-16102.5298.9499.890.00-100.00%
SPY230630P005200002022-11-28 3:49PM EDT2023-06-30124.35142.15143.790.00--0150.20%
SPY230721P005200002023-01-20 4:18PM EDT2023-07-21124.33112.01113.860.00-2065.53%
SPY230818P005200002023-04-20 12:30PM EDT2023-08-18107.36101.31102.170.00--030.90%
SPY230915P005200002023-03-29 3:49PM EDT2023-09-15118.48103.60104.070.00-20031.28%
SPY230929P005200002023-03-30 2:09PM EDT2023-09-29117.41103.58104.090.00-1029.51%
SPY231020P005200002023-04-05 10:12AM EDT2023-10-20112.54106.99108.050.00-2033.60%
SPY231215P005200002023-03-17 2:28PM EDT2023-12-15129.53106.53107.830.00-1028.28%
SPY231229P005200002023-03-07 11:59AM EDT2023-12-29120.00109.96111.760.00-4031.66%
SPY240119P005200002023-05-23 10:15AM EDT2024-01-19102.5598.57100.230.00-1512.50%
SPY240621P005200002022-12-19 10:31AM EDT2024-06-21136.82126.07131.000.00-1036.46%
SPY241220P005200002023-04-12 4:12PM EDT2024-12-20113.07106.50110.310.00-5518.50%
SPY250117P005200002023-01-27 10:36AM EDT2025-01-17115.41121.50126.500.00-1027.13%
SPY251219P005200002023-02-02 11:07AM EDT2025-12-19105.95114.00119.000.00--018.57%